| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 52.28 | 52.08 | -0.22 | -0.42% | 51.90 | 53.43 | 9577 | 5034.03 | 4.79% | 0.00 |
| 2026-02-04 | 52.48 | 52.30 | -0.39 | -0.74% | 51.90 | 53.30 | 8091 | 4253.58 | 4.05% | 0.00 |
| 2026-02-03 | 52.01 | 52.69 | 1.46 | 2.85% | 51.24 | 52.69 | 8089 | 4215.24 | 4.04% | 0.00 |
| 2026-02-02 | 52.45 | 51.23 | -1.37 | -2.60% | 51.23 | 52.77 | 8377 | 4353.53 | 4.19% | 0.00 |
| 2026-01-30 | 51.48 | 52.60 | 1.04 | 2.02% | 51.31 | 52.94 | 10290 | 5373.23 | 5.15% | 0.00 |
| 2026-01-29 | 53.36 | 51.56 | -1.55 | -2.92% | 51.51 | 53.50 | 17340 | 9098.85 | 8.67% | 0.00 |
| 2026-01-28 | 54.32 | 53.11 | -2.13 | -3.86% | 52.93 | 54.96 | 25434 | 13654.33 | 12.72% | 0.00 |
| 2026-01-27 | 54.99 | 55.24 | 0.47 | 0.86% | 53.20 | 55.24 | 15133 | 8251.16 | 7.57% | 0.00 |
| 2026-01-26 | 54.59 | 54.77 | 0.05 | 0.09% | 54.15 | 55.35 | 16681 | 9134.30 | 8.34% | 0.00 |
| 2026-01-23 | 54.70 | 54.72 | 0.03 | 0.05% | 53.82 | 54.85 | 13580 | 7381.41 | 6.79% | 0.00 |
| 2026-01-22 | 54.90 | 54.69 | -0.25 | -0.46% | 54.35 | 55.37 | 10409 | 5688.77 | 5.20% | 0.00 |
| 2026-01-21 | 53.67 | 54.94 | 0.73 | 1.35% | 53.57 | 55.98 | 17965 | 9879.12 | 8.98% | 0.00 |
| 2026-01-20 | 55.13 | 54.21 | -0.92 | -1.67% | 53.62 | 55.13 | 16885 | 9164.52 | 8.44% | 0.00 |
| 2026-01-19 | 53.49 | 55.13 | 1.56 | 2.91% | 53.17 | 55.30 | 24237 | 13268.17 | 12.12% | 0.00 |
| 2026-01-16 | 53.38 | 53.57 | 0.59 | 1.11% | 52.76 | 53.93 | 16128 | 8600.62 | 8.06% | 0.00 |
| 2026-01-15 | 52.38 | 52.98 | 0.78 | 1.49% | 52.12 | 55.24 | 27345 | 14628.56 | 13.67% | 0.00 |
| 2026-01-14 | 52.06 | 52.20 | 0.02 | 0.04% | 51.03 | 52.71 | 15216 | 7916.11 | 7.61% | 1.00 |
| 2026-01-13 | 52.73 | 52.18 | -0.55 | -1.04% | 52.02 | 53.48 | 12659 | 6657.35 | 6.33% | 0.00 |
| 2026-01-12 | 52.78 | 52.73 | -0.03 | -0.06% | 52.00 | 52.90 | 13181 | 6916.63 | 6.59% | 0.00 |
| 2026-01-09 | 51.97 | 52.76 | 0.69 | 1.33% | 51.60 | 52.79 | 13905 | 7282.02 | 6.95% | 1.00 |
| 2026-01-08 | 51.51 | 52.07 | 0.24 | 0.46% | 51.33 | 52.50 | 10857 | 5652.12 | 5.43% | 0.00 |
| 2026-01-07 | 51.59 | 51.83 | 0.46 | 0.90% | 51.30 | 52.50 | 12499 | 6492.38 | 6.25% | 0.00 |
| 2026-01-06 | 51.63 | 51.37 | -0.13 | -0.25% | 51.11 | 51.85 | 10816 | 5562.28 | 5.41% | 0.00 |
| 2026-01-05 | 51.43 | 51.50 | 0.42 | 0.82% | 50.74 | 51.75 | 10622 | 5447.91 | 5.31% | 0.00 |
| 2025-12-31 | 51.83 | 51.08 | -0.62 | -1.20% | 50.89 | 51.99 | 7602 | 3894.05 | 3.80% | 0.00 |
| 2025-12-30 | 51.90 | 51.70 | -0.53 | -1.01% | 51.62 | 52.46 | 9938 | 5166.76 | 4.97% | 0.00 |
| 2025-12-29 | 51.03 | 52.23 | 1.13 | 2.21% | 50.79 | 52.45 | 14137 | 7350.49 | 7.07% | 0.00 |
| 2025-12-26 | 51.51 | 51.10 | -0.39 | -0.76% | 50.53 | 51.52 | 10831 | 5524.12 | 5.42% | 0.00 |
| 2025-12-25 | 50.77 | 51.49 | 0.74 | 1.46% | 50.50 | 51.53 | 10962 | 5603.44 | 5.48% | 0.00 |
| 2025-12-24 | 49.79 | 50.75 | 0.76 | 1.52% | 49.69 | 50.80 | 9817 | 4955.54 | 4.91% | 0.00 |
| 2025-12-23 | 49.90 | 49.99 | 0.09 | 0.18% | 49.42 | 50.77 | 9139 | 4561.77 | 4.57% | 0.00 |
| 2025-12-22 | 49.55 | 49.90 | 0.19 | 0.38% | 49.55 | 50.47 | 7934 | 3978.07 | 3.97% | 0.00 |
| 2025-12-19 | 49.24 | 49.71 | 0.41 | 0.83% | 49.24 | 49.92 | 8188 | 4072.96 | 4.09% | 0.00 |
| 2025-12-18 | 48.88 | 49.30 | 0.20 | 0.41% | 48.70 | 49.92 | 7320 | 3624.46 | 3.66% | 0.00 |
| 2025-12-17 | 48.83 | 49.10 | 0.38 | 0.78% | 47.70 | 49.16 | 10269 | 4966.77 | 5.13% | 0.00 |
| 2025-12-16 | 48.84 | 48.72 | -0.18 | -0.37% | 48.18 | 49.65 | 10439 | 5085.38 | 5.22% | 0.00 |
| 2025-12-15 | 49.50 | 48.90 | -0.98 | -1.96% | 48.79 | 49.80 | 8952 | 4407.38 | 4.48% | 0.00 |
| 2025-12-12 | 49.85 | 49.88 | 0.23 | 0.46% | 49.30 | 50.39 | 11635 | 5814.17 | 5.82% | 0.00 |
| 2025-12-11 | 50.40 | 49.65 | -0.83 | -1.64% | 49.55 | 50.47 | 8243 | 4118.10 | 4.12% | 0.00 |
| 2025-12-10 | 50.72 | 50.48 | 0.04 | 0.08% | 49.93 | 50.72 | 7493 | 3766.05 | 3.75% | 0.00 |
| 2025-12-09 | 51.25 | 50.44 | -0.86 | -1.68% | 50.35 | 51.30 | 8989 | 4563.31 | 4.49% | 0.00 |
| 2025-12-08 | 51.50 | 51.30 | -0.06 | -0.12% | 50.78 | 51.50 | 10021 | 5122.37 | 5.01% | 0.00 |
| 2025-12-05 | 50.18 | 51.36 | 0.91 | 1.80% | 49.92 | 51.56 | 12931 | 6581.33 | 6.47% | 0.00 |
| 2025-12-04 | 50.98 | 50.45 | -0.69 | -1.35% | 50.43 | 51.60 | 10501 | 5337.64 | 5.25% | 0.00 |
| 2025-12-03 | 50.00 | 51.14 | 1.04 | 2.08% | 49.98 | 51.60 | 16521 | 8400.59 | 8.26% | 0.00 |
| 2025-12-02 | 50.93 | 50.10 | -1.07 | -2.09% | 49.91 | 51.08 | 9495 | 4776.28 | 4.75% | 0.00 |
| 2025-12-01 | 49.17 | 51.17 | 2.02 | 4.11% | 49.00 | 52.10 | 21769 | 11057.11 | 10.88% | 0.00 |
| 2025-11-28 | 49.17 | 49.15 | -0.11 | -0.22% | 48.60 | 49.55 | 6708 | 3283.85 | 3.35% | 0.00 |
| 2025-11-27 | 48.58 | 49.26 | 0.50 | 1.03% | 48.47 | 49.59 | 9511 | 4673.83 | 4.76% | 0.00 |
| 2025-11-26 | 49.19 | 48.76 | -0.31 | -0.63% | 48.71 | 49.81 | 9048 | 4460.21 | 4.52% | 0.00 |
| 2025-11-25 | 49.16 | 49.07 | -0.08 | -0.16% | 48.91 | 49.65 | 9403 | 4640.45 | 4.70% | 0.00 |
| 2025-11-24 | 48.72 | 49.15 | 0.72 | 1.49% | 48.45 | 49.36 | 7925 | 3875.07 | 3.96% | 0.00 |
| 2025-11-21 | 50.30 | 48.43 | -2.45 | -4.82% | 48.43 | 50.90 | 14621 | 7190.06 | 7.31% | 0.00 |
| 2025-11-20 | 50.99 | 50.88 | -0.21 | -0.41% | 50.82 | 51.58 | 6750 | 3451.84 | 3.38% | 0.00 |
| 2025-11-19 | 51.99 | 51.09 | -0.68 | -1.31% | 50.96 | 51.99 | 8148 | 4172.44 | 4.07% | 0.00 |
| 2025-11-18 | 52.52 | 51.77 | -0.59 | -1.13% | 51.35 | 52.69 | 9030 | 4672.25 | 4.51% | 0.00 |
| 2025-11-17 | 52.60 | 52.36 | -0.46 | -0.87% | 52.19 | 52.82 | 7920 | 4151.44 | 3.96% | 0.00 |
| 2025-11-14 | 52.60 | 52.82 | -0.23 | -0.43% | 52.51 | 53.25 | 10885 | 5759.96 | 5.44% | 0.00 |
| 2025-11-13 | 53.30 | 53.05 | -0.36 | -0.67% | 52.59 | 53.55 | 11806 | 6269.73 | 5.90% | 0.00 |
| 2025-11-12 | 54.10 | 53.41 | -0.84 | -1.55% | 52.91 | 54.73 | 15581 | 8375.65 | 7.79% | 0.00 |
| 2025-11-11 | 54.90 | 54.25 | -0.73 | -1.33% | 54.10 | 55.56 | 12358 | 6760.16 | 6.18% | 0.00 |
| 2025-11-10 | 55.10 | 54.98 | -0.02 | -0.04% | 54.01 | 55.17 | 15496 | 8460.52 | 7.75% | 1.00 |
| 2025-11-07 | 56.55 | 55.00 | -2.08 | -3.64% | 54.96 | 56.60 | 19110 | 10636.01 | 9.55% | 0.00 |
| 2025-11-06 | 56.34 | 57.08 | 0.24 | 0.42% | 56.08 | 57.51 | 20092 | 11389.67 | 10.05% | 5.00 |
| 2025-11-05 | 55.31 | 56.84 | 0.54 | 0.96% | 55.31 | 57.57 | 17149 | 9719.60 | 8.57% | 0.00 |
| 2025-11-04 | 57.50 | 56.30 | -1.42 | -2.46% | 55.80 | 57.50 | 18250 | 10315.72 | 9.13% | 0.00 |
| 2025-11-03 | 56.99 | 57.72 | 0.92 | 1.62% | 56.22 | 58.58 | 29509 | 16939.72 | 14.75% | 3.00 |
| 2025-10-31 | 55.36 | 56.80 | 1.11 | 1.99% | 55.02 | 57.57 | 25084 | 14222.98 | 12.54% | 0.00 |
| 2025-10-30 | 56.33 | 55.69 | -0.98 | -1.73% | 55.25 | 56.65 | 19478 | 10861.44 | 9.74% | 0.00 |
| 2025-10-29 | 55.25 | 56.67 | 0.79 | 1.41% | 54.86 | 56.98 | 28383 | 15845.63 | 14.19% | 0.00 |
| 2025-10-28 | 56.32 | 55.88 | -0.38 | -0.68% | 55.50 | 58.78 | 40996 | 23350.50 | 20.50% | 0.00 |
| 2025-10-27 | 55.38 | 56.26 | 0.09 | 0.16% | 54.62 | 56.81 | 42583 | 23756.92 | 21.29% | 0.00 |
| 2025-10-24 | 54.69 | 56.17 | 5.35 | 10.53% | 54.69 | 57.58 | 70329 | 39464.72 | 35.16% | 1.00 |
| 2025-10-23 | 50.16 | 50.82 | 0.50 | 0.99% | 49.81 | 50.95 | 7060 | 3565.14 | 3.53% | 0.00 |
| 2025-10-22 | 50.81 | 50.32 | -0.58 | -1.14% | 50.20 | 50.96 | 5316 | 2687.96 | 2.66% | 0.00 |
| 2025-10-21 | 50.35 | 50.90 | 0.66 | 1.31% | 49.91 | 51.10 | 8478 | 4280.14 | 4.24% | 0.00 |
| 2025-10-20 | 50.30 | 50.24 | 0.69 | 1.39% | 49.67 | 50.52 | 6264 | 3147.30 | 3.13% | 0.00 |
| 2025-10-17 | 51.09 | 49.55 | -1.54 | -3.01% | 49.54 | 51.43 | 8427 | 4244.19 | 4.21% | 0.00 |
| 2025-10-16 | 51.10 | 51.09 | -0.31 | -0.60% | 51.04 | 51.74 | 7936 | 4071.06 | 3.97% | 0.00 |
| 2025-10-15 | 51.00 | 51.40 | 0.20 | 0.39% | 50.54 | 51.60 | 7297 | 3734.78 | 3.65% | 0.00 |
浙江华业(301616)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
